Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Syntec Optics Holdings, Inc. - Class A Common Stock (NQ:OPTX)

1.575 -0.115 (-6.80%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 1.580 1.710 1.561 1.690 54,813 +0.14(+9.03%)
Aug 25, 2025 1.520 1.579 1.510 1.550 18,746 +0.00(+0.00%)
Aug 22, 2025 1.512 1.570 1.450 1.550 23,361 +0.08(+5.44%)
Aug 21, 2025 1.429 1.510 1.429 1.470 35,842 +0.03(+2.08%)
Aug 20, 2025 1.450 1.458 1.410 1.440 21,226 -0.03(-2.04%)
Aug 19, 2025 1.660 1.660 1.450 1.470 82,875 -0.13(-8.13%)
Aug 18, 2025 1.470 1.630 1.470 1.600 51,258 +0.11(+7.60%)
Aug 15, 2025 1.470 1.495 1.450 1.487 17,177 -0.01(-0.87%)
Aug 14, 2025 1.450 1.560 1.435 1.500 76,416 +0.05(+3.45%)
Aug 13, 2025 1.540 1.540 1.450 1.450 71,512 -0.09(-5.84%)
Aug 12, 2025 1.580 1.600 1.500 1.540 81,810 -0.09(-5.52%)
Aug 11, 2025 1.680 1.694 1.570 1.630 46,216 +0.01(+0.62%)
Aug 08, 2025 1.620 1.647 1.600 1.620 52,021 +0.03(+1.89%)
Aug 07, 2025 1.540 1.620 1.540 1.590 44,276 +0.03(+1.92%)
Aug 06, 2025 1.610 1.650 1.560 1.560 99,913 -0.09(-5.45%)
Aug 05, 2025 1.700 1.755 1.617 1.650 44,793 -0.04(-2.37%)
Aug 04, 2025 1.710 1.775 1.670 1.690 55,429 -0.02(-1.17%)
Aug 01, 2025 1.750 1.831 1.700 1.710 94,557 -0.09(-5.00%)
Jul 31, 2025 2.100 2.100 1.770 1.800 104,927 -0.29(-13.88%)
Jul 30, 2025 2.000 2.320 1.855 2.090 256,203 +0.20(+10.58%)
Jul 29, 2025 2.060 2.060 1.890 1.890 73,992 -0.21(-10.00%)
Jul 28, 2025 1.990 2.120 1.990 2.100 100,849 +0.10(+4.90%)
Jul 25, 2025 2.300 2.500 1.890 2.002 349,835 -0.27(-11.81%)
Jul 24, 2025 1.860 2.280 1.750 2.270 507,150 +0.47(+26.11%)
Jul 23, 2025 1.640 1.880 1.640 1.800 131,227 +0.18(+11.11%)
Jul 22, 2025 1.720 1.739 1.580 1.620 117,955 -0.07(-4.14%)
Jul 21, 2025 1.790 1.928 1.660 1.690 414,658 +0.10(+6.29%)
Jul 18, 2025 1.400 1.620 1.358 1.590 361,857 +0.27(+20.45%)
Jul 17, 2025 1.310 1.340 1.260 1.320 72,043 +0.02(+1.54%)
Jul 16, 2025 1.300 1.328 1.280 1.300 15,390 +0.01(+0.39%)
Jul 15, 2025 1.330 1.330 1.280 1.295 52,217 -0.04(-2.63%)
Jul 14, 2025 1.340 1.346 1.290 1.330 30,286 -0.01(-0.75%)
Jul 11, 2025 1.370 1.370 1.300 1.340 22,397 +0.01(+0.37%)
Jul 10, 2025 1.320 1.390 1.310 1.335 30,235 -0.02(-1.11%)
Jul 09, 2025 1.360 1.380 1.330 1.350 34,628 -0.03(-2.17%)
Jul 08, 2025 1.380 1.410 1.365 1.380 54,573 +0.00(+0.00%)
Jul 07, 2025 1.390 1.421 1.360 1.380 26,326 +0.01(+0.73%)
Jul 03, 2025 1.390 1.410 1.370 1.370 20,241 -0.02(-1.44%)
Jul 02, 2025 1.380 1.390 1.310 1.390 25,365 +0.02(+1.46%)
Jul 01, 2025 1.320 1.395 1.320 1.370 47,733 +0.03(+2.24%)
Jun 30, 2025 1.470 1.470 1.340 1.340 49,657 -0.07(-4.96%)
Jun 27, 2025 1.280 1.430 1.280 1.410 123,408 +0.08(+6.02%)
Jun 26, 2025 1.300 1.350 1.270 1.330 30,905 +0.03(+2.31%)
Jun 25, 2025 1.320 1.381 1.300 1.300 45,470 -0.05(-3.70%)
Jun 24, 2025 1.380 1.389 1.300 1.350 26,410 +0.02(+1.50%)
Jun 23, 2025 1.270 1.355 1.250 1.330 64,245 +0.06(+4.72%)
Jun 20, 2025 1.310 1.347 1.210 1.270 93,343 -0.02(-1.55%)
Jun 18, 2025 1.240 1.368 1.240 1.290 80,118 +0.05(+4.03%)
Jun 17, 2025 1.230 1.305 1.200 1.240 54,957 -0.02(-1.59%)
Jun 16, 2025 1.340 1.350 1.250 1.260 126,546 -0.11(-8.03%)
Jun 13, 2025 1.460 1.500 1.350 1.370 72,046 -0.13(-8.67%)
Jun 12, 2025 1.560 1.610 1.430 1.500 52,268 -0.09(-5.66%)
Jun 11, 2025 1.620 1.690 1.550 1.590 113,318 +0.00(+0.00%)
Jun 10, 2025 1.570 1.600 1.545 1.590 51,360 +0.02(+1.27%)
Jun 09, 2025 1.510 1.630 1.450 1.570 179,070 +0.11(+7.53%)
Jun 06, 2025 1.440 1.516 1.390 1.460 79,765 +0.04(+2.82%)
Jun 05, 2025 1.560 1.562 1.400 1.420 116,037 -0.15(-9.55%)
Jun 04, 2025 1.550 1.593 1.520 1.570 29,990 +0.02(+1.29%)
Jun 03, 2025 1.590 1.590 1.512 1.550 45,651 -0.04(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.